Urbanise.com Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.440	0.440	0.440	0.440	0.440	0
2024-09-05	0.440	0.440	0.440	0.440	0.440	0
2024-09-04	0.440	0.440	0.440	0.440	0.440	25,356
2024-09-03	0.440	0.440	0.440	0.440	0.440	0
2024-09-02	0.440	0.440	0.440	0.440	0.440	4,595
2024-08-30	0.425	0.425	0.425	0.425	0.425	0
2024-08-29	0.425	0.425	0.425	0.425	0.425	50,000
2024-08-28	0.425	0.425	0.425	0.425	0.425	30,514
2024-08-27	0.425	0.430	0.425	0.430	0.430	14,623
2024-08-26	0.435	0.435	0.435	0.435	0.435	10,000
2024-08-23	0.435	0.455	0.435	0.450	0.450	6,387
2024-08-22	0.435	0.435	0.435	0.435	0.435	0
2024-08-21	0.435	0.435	0.435	0.435	0.435	5,000
2024-08-20	0.430	0.430	0.425	0.425	0.425	19,047
2024-08-19	0.420	0.430	0.420	0.425	0.425	11,263
2024-08-16	0.420	0.420	0.420	0.420	0.420	33,490
2024-08-15	0.420	0.430	0.415	0.420	0.420	57,624
2024-08-14	0.420	0.420	0.420	0.420	0.420	15,000
2024-08-13	0.420	0.420	0.420	0.420	0.420	14,999
2024-08-12	0.420	0.420	0.420	0.420	0.420	40,000
2024-08-09	0.420	0.420	0.395	0.420	0.420	60,399
2024-08-08	0.420	0.420	0.400	0.420	0.420	57,859
2024-08-07	0.400	0.400	0.400	0.400	0.400	0
2024-08-06	0.400	0.400	0.400	0.400	0.400	0
2024-08-05	0.400	0.400	0.400	0.400	0.400	5,952
2024-08-02	0.430	0.430	0.400	0.400	0.400	67,970
2024-08-01	0.420	0.420	0.420	0.420	0.420	4,040
2024-07-31	0.420	0.420	0.420	0.420	0.420	15,953
2024-07-30	0.430	0.430	0.430	0.430	0.430	0
2024-07-29	0.430	0.430	0.430	0.430	0.430	4,500
2024-07-26	0.425	0.430	0.420	0.430	0.430	47,988
2024-07-25	0.400	0.410	0.400	0.410	0.410	23,803
2024-07-24	0.420	0.420	0.410	0.410	0.410	19,334
2024-07-23	0.430	0.430	0.430	0.430	0.430	3
2024-07-22	0.420	0.420	0.420	0.420	0.420	0
2024-07-19	0.420	0.420	0.420	0.420	0.420	0
2024-07-18	0.420	0.420	0.405	0.420	0.420	21,519
2024-07-17	0.430	0.430	0.430	0.430	0.430	0
2024-07-16	0.430	0.430	0.430	0.430	0.430	0
2024-07-15	0.420	0.430	0.420	0.430	0.430	5,893
2024-07-12	0.410	0.410	0.410	0.410	0.410	0
2024-07-11	0.410	0.410	0.410	0.410	0.410	4,740
2024-07-10	0.405	0.405	0.405	0.405	0.405	0
2024-07-09	0.405	0.405	0.405	0.405	0.405	0
2024-07-08	0.405	0.405	0.405	0.405	0.405	0
2024-07-05	0.405	0.405	0.405	0.405	0.405	8,514
2024-07-04	0.400	0.400	0.400	0.400	0.400	0
2024-07-03	0.400	0.400	0.400	0.400	0.400	3,300
2024-07-02	0.390	0.390	0.390	0.390	0.390	26,666
2024-07-01	0.375	0.375	0.375	0.375	0.375	5,339
2024-06-28	0.380	0.380	0.370	0.375	0.375	43,781
2024-06-27	0.380	0.380	0.380	0.380	0.380	0
2024-06-26	0.380	0.380	0.380	0.380	0.380	0
2024-06-25	0.380	0.380	0.380	0.380	0.380	17,592
2024-06-24	0.380	0.380	0.365	0.380	0.380	5,320
2024-06-21	0.380	0.385	0.380	0.385	0.385	1,035
2024-06-20	0.380	0.380	0.380	0.380	0.380	2,597
2024-06-19	0.370	0.370	0.370	0.370	0.370	2,666
2024-06-18	0.350	0.360	0.350	0.360	0.360	84,195
2024-06-17	0.355	0.355	0.340	0.340	0.340	8,454

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.